Mercados españoles cerrados en 7 hrs 21 min

First Trust Nasdaq Oil & Gas ETF (FTXN)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,80+0,41 (+1,31%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202431,4531,8631,4531,8031,8018.300
16 may 202431,3931,5631,3531,3931,3912.400
15 may 202431,4331,4831,0131,4631,4620.000
14 may 202431,3331,4231,1731,4131,416900
13 may 202431,4831,5331,2531,3131,3116.300
10 may 202431,9131,9131,3631,4331,4322.200
09 may 202431,4331,7531,4331,7231,7224.500
08 may 202431,3531,5331,3031,4031,4021.000
07 may 202431,5031,6831,4831,4831,4834.800
06 may 202431,4631,8031,4631,5431,5425.400
03 may 202431,3731,3730,9031,2431,2494.400
02 may 202431,1031,3131,0731,1831,18125.300
01 may 202431,4731,4730,8030,9830,9843.300
30 abr 202432,5832,5831,5331,5331,5326.500
29 abr 202432,5332,8132,5332,7532,7517.700
26 abr 202432,5832,6532,2932,5832,5828.700
25 abr 202432,4132,8032,3932,7032,7015.600
24 abr 202432,4032,6032,3332,5932,5961.600
23 abr 202432,3132,5832,1332,5332,5349.600
22 abr 202432,0832,6231,8132,3632,3692.000
19 abr 202431,8532,4231,8532,1932,1940.000
18 abr 202432,0832,1931,7631,8631,8636.300
17 abr 202432,1632,4631,8732,0632,0644.600
16 abr 202432,4432,4931,9632,2332,2365.800
15 abr 202433,0133,1732,5032,5632,5638.000
12 abr 202433,5333,7232,7632,8932,8936.000
11 abr 202433,5233,5232,9633,3633,3657.900
10 abr 202433,1433,4933,0933,4033,4030.500
09 abr 202433,4933,5833,1033,3333,3335.000
08 abr 202433,6133,6633,3633,3933,3931.600
05 abr 202433,3133,6933,2233,6233,6263.900
04 abr 202433,3633,4833,1533,2733,2741.000
03 abr 202433,0133,3433,0133,3233,3280.600
02 abr 202432,7032,9332,6032,9232,9251.800
01 abr 202432,4032,6132,0732,5632,5651.200
28 mar 202432,0332,3031,9432,3032,3024.100
27 mar 202431,5331,9431,5331,9431,9427.000
26 mar 202431,9331,9531,6031,6031,6023.600
25 mar 202431,7332,0931,7331,8831,8825.200
22 mar 202431,7431,7731,5931,6531,6522.000
21 mar 202431,5931,7831,5331,7231,7228.400
21 mar 20240.14 Dividendo
20 mar 202431,4531,7931,4331,7231,5828.100
19 mar 202431,1531,6031,1531,6031,4618.100
18 mar 202431,2131,3031,0631,2031,0622.400
15 mar 202430,9731,2830,9731,1531,0130.600
14 mar 202430,9130,9830,7530,9830,8434.000
13 mar 202430,3530,8930,3530,7130,5733.700
12 mar 202430,0830,2130,0230,1229,9918.600
11 mar 202429,7830,1229,6230,1029,979800
08 mar 202429,8229,8929,6829,8529,7224.000
07 mar 202429,4929,9029,4929,7729,6424.300
06 mar 202429,5029,7229,4129,4829,3431.200
05 mar 202429,1429,6029,1429,4429,3147.700
04 mar 202429,5829,6429,2329,2329,1026.700
01 mar 202429,3329,6129,3329,5529,4244.700
29 feb 202429,0429,2028,9429,0728,9420.200
28 feb 202429,0729,2328,8228,8928,7698.400
27 feb 202429,2029,2728,9929,0628,9361.000
26 feb 202428,9829,2828,9829,1329,0032.800
23 feb 202428,9229,0928,6929,0228,8946.200
22 feb 202428,9329,1528,8629,1128,9830.800
21 feb 202428,5829,1628,5829,1629,0341.200
20 feb 202428,7628,7628,4328,4728,3483.700
16 feb 202428,8429,0628,7228,8128,6824.100
15 feb 202428,1028,9228,1028,8028,6735.500
14 feb 202428,2628,3427,8628,0827,9630.200
13 feb 202428,3628,3627,8928,0527,9350.000
12 feb 202428,1128,4528,1128,3928,2646.000
09 feb 202428,3728,4728,0028,0127,8949.000
08 feb 202428,1028,4528,1028,3928,2660.500
07 feb 202428,0628,1427,8528,1027,9788.200
06 feb 202428,0128,2727,9127,9427,8274.000
05 feb 202427,7627,9827,5027,8827,7542.700
02 feb 202428,0328,1027,7327,8827,7652.000
01 feb 202428,2128,3527,7727,9927,87136.900
31 ene 202428,6728,6728,0928,0927,97109.600
30 ene 202428,0528,6727,9728,6728,5488.900
29 ene 202428,1628,2427,9028,2428,1239.600
26 ene 202428,0028,2627,7928,2628,14160.000
25 ene 202427,7228,0327,5327,9927,87236.700
24 ene 202427,3127,5527,2027,4927,3782.700
23 ene 202426,9927,3226,9927,1527,03374.500
22 ene 202426,9427,0926,8027,0426,9246.700
19 ene 202426,8826,9826,7426,9826,8637.900
18 ene 202426,7726,8826,6026,8826,76233.700
17 ene 202426,9127,1626,8226,9226,80121.700
16 ene 202427,7627,7627,1527,1527,0335.200
12 ene 202427,9328,0727,7027,8427,72205.000
11 ene 202427,5727,6927,4727,4727,3548.200
10 ene 202427,8227,8227,3227,4727,35333.100
09 ene 202428,1728,1727,6327,7427,6258.900
08 ene 202427,9728,1727,5628,1728,0569.200
05 ene 202428,5428,5628,2128,3628,2358.300
04 ene 202429,1729,2028,3328,3928,2655.300
03 ene 202428,5529,0628,4228,9328,8030.400
02 ene 202428,4428,8228,4428,5328,40125.900
29 dic 202328,4828,5228,2528,3028,1753.000
28 dic 202328,7128,8028,3628,3628,2343.000
27 dic 202328,9529,0428,7628,8228,6929.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...